Nacdac Infrastructure Limited (BOM:544313)
India · Delayed Price · Currency is INR 28.00
-1.35 (-4.60%)
At close: May 26, 2026
Nacdac Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 29.38 | 29.38 | 28.00 | 28.00 | 28.00 | -4.60% | 12,000 |
| May 25, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - | 4,000 |
| May 21, 2026 | 28.07 | 29.35 | 28.00 | 29.35 | 29.35 | -3.29% | 28,000 |
| May 20, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 3.06% | 4,000 |
| May 19, 2026 | 27.45 | 29.45 | 27.45 | 29.45 | 29.45 | 5.18% | 8,000 |
| May 18, 2026 | 30.25 | 30.25 | 28.00 | 28.00 | 28.00 | -7.89% | 12,000 |
| May 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -8.05% | 4,000 |
| May 14, 2026 | 34.95 | 34.95 | 33.06 | 33.06 | 33.06 | 0.18% | 36,000 |
| May 13, 2026 | 33.20 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 12,000 |
| May 11, 2026 | 33.00 | 34.96 | 33.00 | 33.50 | 33.50 | 2.38% | 20,000 |
| May 8, 2026 | 32.40 | 33.00 | 32.40 | 32.72 | 32.72 | 7.28% | 16,000 |
| May 7, 2026 | 29.20 | 30.50 | 29.20 | 30.50 | 30.50 | 4.06% | 16,000 |
| Apr 30, 2026 | 27.10 | 29.31 | 27.10 | 29.31 | 29.31 | -1.91% | 8,000 |
| Apr 29, 2026 | 29.90 | 29.90 | 29.88 | 29.88 | 29.88 | 7.29% | 8,000 |
| Apr 28, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -6.86% | 4,000 |
| Apr 24, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.05% | 4,000 |
| Apr 23, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.51% | 4,000 |
| Apr 22, 2026 | 30.35 | 30.35 | 29.75 | 29.75 | 29.75 | 2.55% | 12,000 |
| Apr 21, 2026 | 30.25 | 30.25 | 29.01 | 29.01 | 29.01 | -4.57% | 8,000 |
| Apr 20, 2026 | 30.90 | 31.61 | 30.40 | 30.40 | 30.40 | -3.86% | 20,000 |
| Apr 17, 2026 | 31.10 | 31.62 | 30.32 | 31.62 | 31.62 | 2.46% | 16,000 |
| Apr 16, 2026 | 33.00 | 33.00 | 30.31 | 30.86 | 30.86 | -1.84% | 20,000 |
| Apr 15, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 4.80% | 4,000 |
| Apr 13, 2026 | 30.00 | 31.99 | 30.00 | 30.00 | 30.00 | 5.26% | 36,000 |
| Apr 10, 2026 | 27.60 | 28.88 | 27.60 | 28.50 | 28.50 | 9.36% | 20,000 |
| Apr 9, 2026 | 30.98 | 30.98 | 26.02 | 26.06 | 26.06 | -2.03% | 28,000 |
| Apr 8, 2026 | 25.50 | 26.60 | 25.10 | 26.60 | 26.60 | 13.19% | 16,000 |
| Apr 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 4,000 |
| Apr 6, 2026 | 23.69 | 23.80 | 23.50 | 23.50 | 23.50 | -0.80% | 12,000 |
| Apr 1, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 7.19% | 8,000 |
| Mar 30, 2026 | 23.45 | 23.45 | 21.45 | 22.10 | 22.10 | -5.76% | 60,000 |
| Mar 27, 2026 | 25.00 | 25.00 | 23.45 | 23.45 | 23.45 | -4.29% | 24,000 |
| Mar 25, 2026 | 25.20 | 26.29 | 23.25 | 24.50 | 24.50 | -1.01% | 24,000 |
| Mar 24, 2026 | 24.75 | 24.75 | 24.74 | 24.75 | 24.75 | 10.00% | 16,000 |
| Mar 23, 2026 | 22.50 | 23.39 | 22.50 | 22.50 | 22.50 | -6.29% | 20,000 |
| Mar 20, 2026 | 24.10 | 24.49 | 24.01 | 24.01 | 24.01 | 1.31% | 12,000 |
| Mar 19, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -4.63% | 36,000 |
| Mar 18, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 9.91% | 4,000 |
| Mar 16, 2026 | 23.00 | 23.00 | 22.61 | 22.61 | 22.61 | -0.62% | 12,000 |
| Mar 13, 2026 | 24.00 | 24.00 | 22.25 | 22.75 | 22.75 | -6.03% | 16,000 |
| Mar 11, 2026 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | -0.37% | 8,000 |
| Mar 10, 2026 | 24.00 | 24.31 | 24.00 | 24.30 | 24.30 | -0.08% | 12,000 |
| Mar 9, 2026 | 25.41 | 25.41 | 23.72 | 24.32 | 24.32 | 4.60% | 16,000 |
| Mar 6, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | 4,000 |
| Mar 5, 2026 | 24.01 | 24.01 | 23.20 | 23.20 | 23.20 | -3.05% | 12,000 |
| Mar 4, 2026 | 25.00 | 25.00 | 23.25 | 23.93 | 23.93 | -2.72% | 16,000 |
| Feb 27, 2026 | 24.26 | 25.00 | 24.26 | 24.60 | 24.60 | -7.17% | 36,000 |
| Feb 25, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 1.88% | 8,000 |
| Feb 24, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -3.70% | 4,000 |
| Feb 20, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | 4,000 |